660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195700,500678695,3705,3705,3705,3705,4689
|
|
20240405,195600,500678695,3705,3705,3705,3705,0
|
|
20240405,195500,500678695,3705,3705,3705,3705,0
|
|
20240405,195400,500678695,3705,3705,3705,3705,0
|
|
20240405,195300,500678695,3705,3705,3705,3705,0
|
|
20240405,195200,500678695,3705,3705,3705,3705,0
|
|
20240405,195100,500678695,3705,3705,3705,3705,0
|
|
20240405,195000,500678695,3705,3705,3705,3705,0
|
|
20240405,194900,500678695,3705,3705,3705,3705,0
|
|
20240405,194800,500678695,3705,3705,3705,3705,0
|
|
20240405,194700,500678695,3705,3705,3705,3705,0
|
|
20240405,194600,500678695,3705,3705,3705,3705,0
|
|
20240405,194500,500678695,3705,3705,3705,3705,0
|
|
20240405,194400,500678695,3705,3705,3705,3705,0
|
|
20240405,194300,500678695,3705,3705,3705,3705,0
|
|
20240405,194200,500678695,3705,3705,3705,3705,0
|
|
20240405,194100,500678695,3705,3705,3705,3705,0
|
|
20240405,194000,500678695,3705,3705,3705,3705,0
|
|
20240405,193900,500678695,3705,3705,3705,3705,0
|
|
20240405,193800,500678695,3705,3705,3705,3705,0
|
|
20240405,193700,500678695,3705,3705,3705,3705,0
|
|
20240405,193600,500678695,3705,3705,3705,3705,0
|
|
20240405,193500,500678695,3705,3705,3705,3705,0
|
|
20240405,193400,500678695,3705,3705,3705,3705,0
|
|
20240405,193300,500678695,3705,3705,3705,3705,0
|
|
20240405,193200,500678695,3705,3705,3705,3705,0
|
|
20240405,193100,500678695,3705,3705,3705,3705,0
|
|
20240405,193000,500678695,3705,3705,3705,3705,0
|
|
20240405,192900,500678695,3705,3705,3705,3705,0
|
|
20240405,192800,500678695,3705,3705,3705,3705,0
|
|
20240405,192700,500678695,3705,3705,3705,3705,4689
|
|
20240405,192600,500678695,3705,3705,3705,3705,0
|
|
20240405,192500,500678695,3705,3705,3705,3705,0
|
|
20240405,192400,500678695,3705,3705,3705,3705,0
|
|
20240405,192300,500678695,3705,3705,3705,3705,0
|
|
20240405,192200,500678695,3705,3705,3705,3705,0
|
|
20240405,192100,500678695,3705,3705,3705,3705,0
|
|
20240405,192000,500678695,3705,3705,3705,3705,0
|
|
20240405,191900,500678695,3705,3705,3705,3705,0
|
|
20240405,191800,500678695,3705,3705,3705,3705,0
|
|
20240405,191700,500678695,3705,3705,3705,3705,0
|
|
20240405,191600,500678695,3705,3705,3705,3705,0
|
|
20240405,191500,500678695,3705,3705,3705,3705,0
|
|
20240405,191400,500678695,3705,3705,3705,3705,0
|
|
20240405,191300,500678695,3705,3705,3705,3705,0
|
|
20240405,191200,500678695,3705,3705,3705,3705,0
|
|
20240405,191100,500678695,3705,3705,3705,3705,0
|
|
20240405,191000,500678695,3705,3705,3705,3705,0
|
|
20240405,190900,500678695,3705,3705,3705,3705,0
|
|
20240405,190800,500678695,3705,3705,3705,3705,0
|
|
20240405,190700,500678695,3705,3705,3705,3705,0
|
|
20240405,190600,500678695,3705,3705,3705,3705,0
|
|
20240405,190500,500678695,3705,3705,3705,3705,0
|
|
20240405,190400,500678695,3705,3705,3705,3705,0
|
|
20240405,190300,500678695,3705,3705,3705,3705,0
|
|
20240405,190200,500678695,3705,3705,3705,3705,0
|
|
20240405,190100,500678695,3705,3705,3705,3705,0
|
|
20240405,190000,500678695,3705,3705,3705,3705,0
|
|
20240405,185900,500678695,3705,3705,3705,3705,0
|
|
20240405,185800,500678695,3705,3705,3705,3705,0
|
|
20240405,185700,500678695,3705,3705,3705,3705,4689
|
|
20240405,185600,500678695,3705,3705,3705,3705,0
|
|
20240405,185500,500678695,3705,3705,3705,3705,0
|
|
20240405,185400,500678695,3705,3705,3705,3705,0
|
|
20240405,185300,500678695,3705,3705,3705,3705,0
|
|
20240405,185200,500678695,3705,3705,3705,3705,0
|
|
20240405,185100,500678695,3705,3705,3705,3705,0
|
|
20240405,185000,500678695,3705,3705,3705,3705,0
|
|
20240405,184900,500678695,3705,3705,3705,3705,0
|
|
20240405,184800,500678695,3705,3705,3705,3705,0
|
|
20240405,184700,500678695,3705,3705,3705,3705,0
|
|
20240405,184600,500678695,3705,3705,3705,3705,0
|
|
20240405,184500,500678695,3705,3705,3705,3705,0
|
|
20240405,184400,500678695,3705,3705,3705,3705,0
|
|
20240405,184300,500678695,3705,3705,3705,3705,0
|
|
20240405,184200,500678695,3705,3705,3705,3705,0
|
|
20240405,184100,500678695,3705,3705,3705,3705,0
|
|
20240405,184000,500678695,3705,3705,3705,3705,0
|
|
20240405,183900,500678695,3705,3705,3705,3705,0
|
|
20240405,183800,500678695,3705,3705,3705,3705,0
|
|
20240405,183700,500678695,3705,3705,3705,3705,0
|
|
20240405,183600,500678695,3705,3705,3705,3705,0
|
|
20240405,183500,500678695,3705,3705,3705,3705,0
|
|
20240405,183400,500678695,3705,3705,3705,3705,0
|
|
20240405,183300,500678695,3705,3705,3705,3705,0
|
|
20240405,183200,500678695,3705,3705,3705,3705,0
|
|
20240405,183100,500678695,3705,3705,3705,3705,0
|
|
20240405,183000,500678695,3705,3705,3705,3705,0
|
|
20240405,182900,500678695,3705,3705,3705,3705,0
|
|
20240405,182800,500678695,3705,3705,3705,3705,0
|
|
20240405,182700,500678695,3705,3705,3705,3705,4689
|
|
20240405,182600,500678695,3705,3705,3705,3705,0
|
|
20240405,182500,500678695,3705,3705,3705,3705,0
|
|
20240405,182400,500678695,3705,3705,3705,3705,0
|
|
20240405,182300,500678695,3705,3705,3705,3705,0
|
|
20240405,182200,500678695,3705,3705,3705,3705,0
|
|
20240405,182100,500678695,3705,3705,3705,3705,0
|
|
20240405,182000,500678695,3705,3705,3705,3705,0
|
|
20240405,181900,500678695,3705,3705,3705,3705,0
|
|
20240405,181800,500678695,3705,3705,3705,3705,0
|
|
20240405,181700,500678695,3705,3705,3705,3705,0
|
|
20240405,181600,500678695,3705,3705,3705,3705,0
|
|
20240405,181500,500678695,3705,3705,3705,3705,0
|
|
20240405,181400,500678695,3705,3705,3705,3705,0
|
|
20240405,181300,500678695,3705,3705,3705,3705,0
|
|
20240405,181200,500678695,3705,3705,3705,3705,0
|
|
20240405,181100,500678695,3705,3705,3705,3705,0
|
|
20240405,181000,500678695,3705,3705,3705,3705,0
|
|
20240405,180900,500678695,3705,3705,3705,3705,0
|
|
20240405,180800,500678695,3705,3705,3705,3705,0
|
|
20240405,180700,500678695,3705,3705,3705,3705,0
|
|
20240405,180600,500678695,3705,3705,3705,3705,0
|
|
20240405,180500,500678695,3705,3705,3705,3705,0
|
|
20240405,180400,500678695,3705,3705,3705,3705,0
|
|
20240405,180300,500678695,3705,3705,3705,3705,0
|
|
20240405,180200,500678695,3705,3705,3705,3705,0
|
|
20240405,180100,500678695,3705,3705,3705,3705,0
|
|
20240405,180000,500678695,3705,3705,3705,3705,0
|
|
20240405,175900,500678695,3705,3705,3705,3705,0
|
|
20240405,175800,500678695,3705,3705,3705,3705,0
|
|
20240405,175700,500678695,3705,3705,3705,3705,4689
|
|
20240405,175600,500678695,3705,3705,3705,3705,0
|
|
20240405,175500,500678695,3705,3705,3705,3705,0
|
|
20240405,175400,500678695,3705,3705,3705,3705,0
|
|
20240405,175300,500678695,3705,3705,3705,3705,0
|
|
20240405,175200,500678695,3705,3705,3705,3705,0
|
|
20240405,175100,500678695,3705,3705,3705,3705,0
|
|
20240405,175000,500678695,3705,3705,3705,3705,0
|
|
20240405,174900,500678695,3705,3705,3705,3705,0
|
|
20240405,174800,500678695,3705,3705,3705,3705,0
|
|
20240405,174700,500678695,3705,3705,3705,3705,0
|
|
20240405,174600,500678695,3705,3705,3705,3705,0
|
|
20240405,174500,500678695,3705,3705,3705,3705,0
|
|
20240405,174400,500678695,3705,3705,3705,3705,0
|
|
20240405,174300,500678695,3705,3705,3705,3705,0
|
|
20240405,174200,500678695,3705,3705,3705,3705,0
|
|
20240405,174100,500678695,3705,3705,3705,3705,0
|
|
20240405,174000,500678695,3705,3705,3705,3705,0
|
|
20240405,173900,500678695,3705,3705,3705,3705,0
|
|
20240405,173800,500678695,3705,3705,3705,3705,0
|
|
20240405,173700,500678695,3705,3705,3705,3705,0
|
|
20240405,173600,500678695,3705,3705,3705,3705,0
|
|
20240405,173500,500678695,3705,3705,3705,3705,0
|
|
20240405,173400,500678695,3705,3705,3705,3705,0
|
|
20240405,173300,500678695,3705,3705,3705,3705,0
|
|
20240405,173200,500678695,3705,3705,3705,3705,0
|
|
20240405,173100,500678695,3705,3705,3705,3705,0
|
|
20240405,173000,500678695,3705,3705,3705,3705,0
|
|
20240405,172900,500678695,3705,3705,3705,3705,0
|
|
20240405,172800,500678695,3705,3705,3705,3705,0
|
|
20240405,172700,500678695,3705,3705,3705,3705,4689
|
|
20240405,172600,500678695,3705,3705,3705,3705,0
|
|
20240405,172500,500678695,3705,3705,3705,3705,0
|
|
20240405,172400,500678695,3705,3705,3705,3705,0
|
|
20240405,172300,500678695,3705,3705,3705,3705,0
|
|
20240405,172200,500678695,3705,3705,3705,3705,0
|
|
20240405,172100,500678695,3705,3705,3705,3705,0
|
|
20240405,172000,500678695,3705,3705,3705,3705,0
|
|
20240405,171900,500678695,3705,3705,3705,3705,0
|
|
20240405,171800,500678695,3705,3705,3705,3705,0
|
|
20240405,171700,500678695,3705,3705,3705,3705,0
|
|
20240405,171600,500678695,3705,3705,3705,3705,0
|
|
20240405,171500,500678695,3705,3705,3705,3705,0
|
|
20240405,171400,500678695,3705,3705,3705,3705,0
|
|
20240405,171300,500678695,3705,3705,3705,3705,0
|
|
20240405,171200,500678695,3705,3705,3705,3705,0
|
|
20240405,171100,500678695,3705,3705,3705,3705,0
|
|
20240405,171000,500678695,3705,3705,3705,3705,0
|
|
20240405,170900,500678695,3705,3705,3705,3705,0
|
|
20240405,170800,500678695,3705,3705,3705,3705,0
|
|
20240405,170700,500678695,3705,3705,3705,3705,0
|
|
20240405,170600,500678695,3705,3705,3705,3705,0
|
|
20240405,170500,500678695,3705,3705,3705,3705,0
|
|
20240405,170400,500678695,3705,3705,3705,3705,0
|
|
20240405,170300,500678695,3705,3705,3705,3705,0
|
|
20240405,170200,500678695,3705,3705,3705,3705,0
|
|
20240405,170100,500678695,3705,3705,3705,3705,0
|
|
20240405,170000,500678695,3705,3705,3705,3705,0
|
|
20240405,165900,500678695,3705,3705,3705,3705,0
|
|
20240405,165800,500678695,3705,3705,3705,3705,0
|
|
20240405,165700,500678695,3705,3705,3705,3705,4689
|
|
20240405,165600,500678695,3705,3705,3705,3705,0
|
|
20240405,165500,500678695,3705,3705,3705,3705,0
|
|
20240405,165400,500678695,3705,3705,3705,3705,0
|
|
20240405,165300,500678695,3705,3705,3705,3705,0
|
|
20240405,165200,500678695,3705,3705,3705,3705,0
|
|
20240405,165100,500678695,3705,3705,3705,3705,0
|
|
20240405,165000,500678695,3705,3705,3705,3705,0
|
|
20240405,164900,500678695,3705,3705,3705,3705,0
|
|
20240405,164800,500678695,3705,3705,3705,3705,0
|
|
20240405,164700,500678695,3705,3705,3705,3705,0
|
|
20240405,164600,500678695,3705,3705,3705,3705,0
|
|
20240405,164500,500678695,3705,3705,3705,3705,0
|
|
20240405,164400,500678695,3705,3705,3705,3705,0
|
|
20240405,164300,500678695,3705,3705,3705,3705,0
|
|
20240405,164200,500678695,3705,3705,3705,3705,0
|
|
20240405,164100,500678695,3705,3705,3705,3705,0
|
|
20240405,164000,500678695,3705,3705,3705,3705,0
|
|
20240405,163900,500678695,3705,3705,3705,3705,0
|
|
20240405,163800,500678695,3705,3705,3705,3705,0
|
|
20240405,163700,500678695,3705,3705,3705,3705,0
|
|
20240405,163600,500678695,3705,3705,3705,3705,0
|
|
20240405,163500,500678695,3705,3705,3705,3705,0
|
|
20240405,163400,500678695,3705,3705,3705,3705,0
|
|
20240405,163300,500678695,3705,3705,3705,3705,0
|
|
20240405,163200,500678695,3705,3705,3705,3705,0
|
|
20240405,163100,500678695,3705,3705,3705,3705,0
|
|
20240405,163000,500678695,3705,3705,3705,3705,0
|
|
20240405,162900,500678695,3705,3705,3705,3705,0
|
|
20240405,162800,500678695,3705,3705,3705,3705,0
|
|
20240405,162700,500678695,3705,3705,3705,3705,4689
|
|
20240405,162600,500678695,3705,3705,3705,3705,0
|
|
20240405,162500,500678695,3705,3705,3705,3705,0
|
|
20240405,162400,500678695,3705,3705,3705,3705,0
|
|
20240405,162300,500678695,3705,3705,3705,3705,0
|
|
20240405,162200,500678695,3705,3705,3705,3705,0
|
|
20240405,162100,500678695,3705,3705,3705,3705,0
|
|
20240405,162000,500678695,3705,3705,3705,3705,0
|
|
20240405,161900,500678695,3705,3705,3705,3705,0
|
|
20240405,161800,500678695,3705,3705,3705,3705,0
|
|
20240405,161700,500678695,3705,3705,3705,3705,0
|
|
20240405,161600,500678695,3705,3705,3705,3705,0
|
|
20240405,161500,500678695,3705,3705,3705,3705,0
|
|
20240405,161400,500678695,3705,3705,3705,3705,0
|
|
20240405,161300,500678695,3705,3705,3705,3705,0
|
|
20240405,161200,500678695,3705,3705,3705,3705,0
|
|
20240405,161100,500678695,3705,3705,3705,3705,0
|
|
20240405,161000,500678695,3705,3705,3705,3705,0
|
|
20240405,160900,500678695,3705,3705,3705,3705,0
|
|
20240405,160800,500678695,3705,3705,3705,3705,0
|
|
20240405,160700,500678695,3705,3705,3705,3705,0
|
|
20240405,160600,500678695,3705,3705,3705,3705,0
|
|
20240405,160500,500678695,3705,3705,3705,3705,0
|
|
20240405,160400,500678695,3705,3705,3705,3705,0
|
|
20240405,160300,500678695,3705,3705,3705,3705,0
|
|
20240405,160200,500678695,3705,3705,3705,3705,0
|
|
20240405,160100,500678695,3705,3705,3705,3705,0
|
|
20240405,160000,500678695,3705,3705,3705,3705,0
|
|
20240405,155900,500678695,3705,3705,3705,3705,0
|
|
20240405,155800,500678695,3705,3705,3705,3705,0
|
|
20240405,155700,500678695,3705,3705,3705,3705,4689
|
|
20240405,155600,500678695,3705,3705,3705,3705,0
|
|
20240405,155500,500678695,3705,3705,3705,3705,0
|
|
20240405,155400,500678695,3705,3705,3705,3705,0
|
|
20240405,155300,500678695,3705,3705,3705,3705,0
|
|
20240405,155200,500678695,3705,3705,3705,3705,0
|
|
20240405,155100,500678695,3705,3705,3705,3705,0
|
|
20240405,155000,500678695,3705,3705,3705,3705,0
|
|
20240405,154900,500678695,3705,3705,3705,3705,0
|
|
20240405,154800,500678695,3705,3705,3705,3705,0
|
|
20240405,154700,500678695,3705,3705,3705,3705,0
|
|
20240405,154600,500678695,3705,3705,3705,3705,0
|
|
20240405,154500,500678695,3705,3705,3705,3705,0
|
|
20240405,154400,500678695,3705,3705,3705,3705,0
|
|
20240405,154300,500678695,3705,3705,3705,3705,0
|
|
20240405,154200,500678695,3705,3705,3705,3705,0
|
|
20240405,154100,500678695,3705,3705,3705,3705,0
|
|
20240405,154000,500678695,3705,3705,3705,3705,0
|
|
20240405,153900,500678695,3705,3705,3705,3705,0
|
|
20240405,153800,500678695,3705,3705,3705,3705,0
|
|
20240405,153700,500678695,3705,3705,3705,3705,0
|
|
20240405,153600,500678695,3705,3705,3705,3705,0
|
|
20240405,153500,500678695,3705,3705,3705,3705,0
|
|
20240405,153400,500678695,3705,3705,3705,3705,0
|
|
20240405,153300,500678695,3705,3705,3705,3705,0
|
|
20240405,153200,500678695,3705,3705,3705,3705,0
|
|
20240405,153100,500678695,3705,3705,3705,3705,0
|
|
20240405,153000,500678695,3705,3705,3705,3705,4689
|
|
20240405,152900,483305950,3710,3710,3710,3710,0
|
|
20240405,152800,483305950,3710,3710,3710,3710,0
|
|
20240405,152700,483305950,3710,3710,3710,3710,0
|
|
20240405,152600,483305950,3710,3710,3710,3710,0
|
|
20240405,152500,483305950,3710,3710,3710,3710,0
|
|
20240405,152400,483305950,3710,3710,3710,3710,0
|
|
20240405,152300,483305950,3710,3710,3710,3710,0
|
|
20240405,152200,483305950,3710,3710,3710,3710,0
|
|
20240405,152100,483305950,3710,3710,3710,3710,0
|
|
20240405,152000,483305950,3710,3710,3710,3710,0
|
|
20240405,151900,483305950,3710,3705,3710,3705,289
|
|
20240405,151800,482235160,3705,3705,3705,3705,30
|
|
20240405,151700,482124010,3710,3710,3710,3710,117
|
|
20240405,151600,481689940,3710,3705,3710,3705,924
|
|
20240405,151500,478264020,3710,3710,3710,3710,75
|
|
20240405,151400,477985770,3710,3705,3710,3705,100
|
|
20240405,151300,477615205,3705,3710,3710,3705,115
|
|
20240405,151200,477189120,3710,3710,3710,3710,21
|
|
20240405,151100,477111210,3710,3710,3710,3710,20
|
|
20240405,151000,477037010,3710,3710,3710,3710,28
|
|
20240405,150900,476933130,3700,3700,3700,3700,0
|
|
20240405,150800,476933130,3700,3710,3710,3700,544
|
|
20240405,150700,474920130,3700,3705,3705,3700,545
|
|
20240405,150600,472903620,3710,3710,3710,3710,0
|
|
20240405,150500,472903620,3710,3710,3710,3700,55
|
|
20240405,150400,472699600,3710,3710,3710,3710,24
|
|
20240405,150300,472610560,3710,3705,3710,3705,301
|
|
20240405,150200,471494840,3695,3695,3695,3695,4
|
|
20240405,150100,471480060,3705,3690,3705,3690,6532
|
|
20240405,150000,447349205,3690,3685,3690,3685,180
|
|
20240405,145900,446685845,3685,3685,3690,3685,663
|
|
20240405,145800,444242635,3685,3685,3685,3685,0
|
|
20240405,145700,444242635,3685,3685,3685,3685,0
|
|
20240405,145600,444242635,3685,3685,3685,3685,103
|
|
20240405,145500,443863080,3690,3690,3690,3690,0
|
|
20240405,145400,443863080,3690,3670,3690,3665,2403
|
|
20240405,145300,435022690,3670,3675,3675,3670,2172
|
|
20240405,145200,427045090,3670,3670,3670,3670,1099
|
|
20240405,145100,423011760,3670,3690,3690,3670,1036
|
|
20240405,145000,419202685,3690,3685,3690,3680,516
|
|
20240405,144900,417303715,3690,3685,3690,3685,2
|
|
20240405,144800,417296340,3690,3690,3690,3690,0
|
|
20240405,144700,417296340,3690,3690,3690,3690,0
|
|
20240405,144600,417296340,3690,3695,3695,3690,12
|
|
20240405,144500,417252055,3690,3690,3690,3690,170
|
|
20240405,144400,416624755,3675,3690,3695,3670,2816
|
|
20240405,144300,406277955,3690,3685,3690,3685,132
|
|
20240405,144200,405791530,3690,3690,3690,3690,25
|
|
20240405,144100,405699280,3680,3680,3680,3680,10
|
|
20240405,144000,405662480,3685,3690,3690,3685,2
|
|
20240405,143900,405655105,3695,3695,3695,3695,1
|
|
20240405,143800,405651410,3690,3700,3700,3660,13477
|
|
20240405,143700,356018520,3705,3705,3705,3705,41
|
|
20240405,143600,355866615,3705,3705,3705,3705,9
|
|
20240405,143500,355833270,3705,3700,3705,3700,1020
|
|
20240405,143400,352059170,3700,3700,3700,3700,120
|
|
20240405,143300,351615170,3705,3705,3705,3705,1
|
|
20240405,143200,351611465,3695,3705,3705,3695,2138
|
|
20240405,143100,343693340,3705,3705,3705,3705,0
|
|
20240405,143000,343693340,3705,3705,3705,3705,0
|
|
20240405,142900,343693340,3705,3705,3705,3705,0
|
|
20240405,142800,343693340,3705,3705,3705,3705,0
|
|
20240405,142700,343693340,3705,3710,3710,3705,588
|
|
20240405,142600,341514795,3715,3715,3715,3715,0
|
|
20240405,142500,341514795,3715,3715,3715,3715,1
|
|
20240405,142400,341511080,3715,3715,3715,3715,0
|
|
20240405,142300,341511080,3715,3715,3715,3705,30
|
|
20240405,142200,341399855,3705,3700,3705,3700,343
|
|
20240405,142100,340129425,3705,3705,3705,3705,1
|
|
20240405,142000,340125720,3705,3705,3705,3705,11
|
|
20240405,141900,340084965,3700,3700,3700,3700,0
|
|
20240405,141800,340084965,3700,3705,3705,3700,1407
|
|
20240405,141700,334879060,3705,3705,3705,3700,81
|
|
20240405,141600,334579205,3705,3705,3705,3705,3
|
|
20240405,141500,334568090,3705,3705,3705,3705,130
|
|
20240405,141400,334086440,3705,3705,3705,3705,36
|
|
20240405,141300,333953060,3705,3705,3705,3700,66
|
|
20240405,141200,333708535,3705,3700,3705,3700,40
|
|
20240405,141100,333560340,3700,3700,3700,3700,1
|
|
20240405,141000,333556640,3700,3700,3700,3700,0
|
|
20240405,140900,333556640,3700,3700,3700,3700,1220
|
|
20240405,140800,329042640,3700,3700,3700,3700,529
|
|
20240405,140700,327085340,3705,3710,3710,3705,448
|
|
20240405,140600,325425275,3710,3710,3710,3710,0
|
|
20240405,140500,325425275,3710,3710,3710,3710,171
|
|
20240405,140400,324790865,3710,3710,3710,3710,829
|
|
20240405,140300,321715275,3710,3710,3710,3710,52
|
|
20240405,140200,321522355,3715,3710,3715,3710,77
|
|
20240405,140100,321236435,3710,3705,3710,3705,22
|
|
20240405,140000,321154890,3710,3710,3710,3710,0
|
|
20240405,135900,321154890,3710,3710,3710,3710,9
|
|
20240405,135800,321121500,3710,3710,3710,3710,20
|
|
20240405,135700,321047300,3705,3715,3715,3705,131
|
|
20240405,135600,320561385,3700,3700,3700,3700,480
|
|
20240405,135500,318785385,3705,3705,3705,3705,225
|
|
20240405,135400,317951760,3705,3705,3705,3705,0
|
|
20240405,135300,317951760,3705,3705,3705,3705,0
|
|
20240405,135200,317951760,3705,3710,3710,3705,116
|
|
20240405,135100,317521450,3710,3710,3710,3710,0
|
|
20240405,135000,317521450,3710,3700,3710,3700,1067
|
|
20240405,134900,313573510,3700,3695,3700,3695,1583
|
|
20240405,134800,307723325,3695,3695,3695,3695,200
|
|
20240405,134700,306984325,3700,3700,3705,3700,2687
|
|
20240405,134600,297042175,3700,3700,3700,3700,0
|
|
20240405,134500,297042175,3700,3705,3705,3700,1000
|
|
20240405,134400,293340520,3710,3710,3710,3710,97
|
|
20240405,134300,292980650,3710,3710,3710,3710,1179
|
|
20240405,134200,288606560,3705,3715,3715,3705,1686
|
|
20240405,134100,282359095,3710,3710,3710,3710,0
|
|
20240405,134000,282359095,3710,3710,3710,3710,0
|
|
20240405,133900,282359095,3710,3710,3710,3710,28
|
|
20240405,133800,282255215,3710,3710,3710,3710,281
|
|
20240405,133700,281212705,3710,3710,3710,3710,656
|
|
20240405,133600,278778945,3710,3710,3710,3710,518
|
|
20240405,133500,276857165,3710,3710,3710,3710,0
|
|
20240405,133400,276857165,3710,3710,3710,3710,1335
|
|
20240405,133300,271904315,3710,3715,3715,3710,270
|
|
20240405,133200,270902345,3720,3720,3720,3720,25
|
|
20240405,133100,270809345,3720,3720,3720,3720,0
|
|
20240405,133000,270809345,3720,3720,3720,3720,10
|
|
20240405,132900,270772145,3715,3715,3715,3715,0
|
|
20240405,132800,270772145,3715,3715,3715,3715,0
|
|
20240405,132700,270772145,3715,3715,3715,3715,0
|
|
20240405,132600,270772145,3715,3715,3715,3715,1
|
|
20240405,132500,270768430,3715,3715,3715,3715,0
|
|
20240405,132400,270768430,3715,3715,3715,3715,2
|
|
20240405,132300,270761000,3720,3720,3720,3720,0
|
|
20240405,132200,270761000,3720,3720,3720,3720,0
|
|
20240405,132100,270761000,3720,3720,3720,3720,1
|
|
20240405,132000,270757280,3720,3720,3720,3720,76
|
|
20240405,131900,270474560,3720,3720,3720,3720,26
|
|
20240405,131800,270377840,3720,3720,3720,3720,0
|
|
20240405,131700,270377840,3720,3715,3720,3715,68
|
|
20240405,131600,270125215,3720,3720,3720,3720,0
|
|
20240405,131500,270125215,3720,3720,3720,3720,1
|
|
20240405,131400,270121495,3710,3720,3720,3710,300
|
|
20240405,131300,269007825,3720,3720,3720,3720,0
|
|
20240405,131200,269007825,3720,3720,3720,3720,1
|
|
20240405,131100,269004105,3715,3715,3715,3715,0
|
|
20240405,131000,269004105,3715,3715,3715,3715,0
|
|
20240405,130900,269004105,3715,3715,3715,3715,200
|
|
20240405,130800,268261105,3715,3715,3715,3715,0
|
|
20240405,130700,268261105,3715,3715,3720,3715,320
|
|
20240405,130600,267072300,3715,3715,3715,3715,30
|
|
20240405,130500,266960850,3715,3720,3720,3715,610
|
|
20240405,130400,264694695,3715,3715,3715,3715,0
|
|
20240405,130300,264694695,3715,3715,3715,3715,0
|
|
20240405,130200,264694695,3715,3715,3715,3715,1
|
|
20240405,130100,264690980,3710,3710,3710,3710,20
|
|
20240405,130000,264616780,3715,3715,3720,3715,1257
|
|
20240405,125900,259946920,3715,3715,3715,3715,500
|
|
20240405,125800,258089420,3725,3725,3725,3725,13
|
|
20240405,125700,258040995,3720,3720,3720,3720,0
|
|
20240405,125600,258040995,3720,3720,3720,3715,1710
|
|
20240405,125500,251682295,3720,3720,3720,3720,2
|
|
20240405,125400,251674855,3715,3715,3715,3715,0
|
|
20240405,125300,251674855,3715,3715,3715,3715,4
|
|
20240405,125200,251659995,3715,3720,3720,3715,552
|
|
20240405,125100,249609305,3715,3715,3715,3715,0
|
|
20240405,125000,249609305,3715,3715,3715,3715,827
|
|
20240405,124900,246537000,3715,3715,3715,3715,65
|
|
20240405,124800,246295525,3715,3715,3715,3715,26
|
|
20240405,124700,246198935,3715,3720,3720,3715,2009
|
|
20240405,124600,238725790,3720,3720,3720,3720,1
|
|
20240405,124500,238722070,3720,3720,3720,3720,0
|
|
20240405,124400,238722070,3720,3725,3725,3720,813
|
|
20240405,124300,235694105,3725,3725,3725,3725,277
|
|
20240405,124200,234662280,3725,3725,3725,3725,50
|
|
20240405,124100,234476030,3725,3725,3725,3725,3
|
|
20240405,124000,234464855,3730,3730,3730,3730,77
|
|
20240405,123900,234177645,3730,3730,3730,3730,1
|
|
20240405,123800,234173915,3725,3725,3725,3725,0
|
|
20240405,123700,234173915,3725,3730,3730,3725,25
|
|
20240405,123600,234080775,3730,3730,3730,3730,5
|
|
20240405,123500,234062125,3730,3730,3730,3730,3
|
|
20240405,123400,234050935,3725,3725,3725,3725,0
|
|
20240405,123300,234050935,3725,3725,3725,3725,0
|
|
20240405,123200,234050935,3725,3725,3725,3725,2
|
|
20240405,123100,234043485,3730,3730,3730,3730,1
|
|
20240405,123000,234039755,3725,3725,3725,3725,200
|
|
20240405,122900,233294755,3730,3730,3730,3730,1
|
|
20240405,122800,233291025,3730,3730,3730,3730,4
|
|
20240405,122700,233276105,3730,3730,3730,3730,2
|
|
20240405,122600,233268645,3730,3730,3730,3730,1
|
|
20240405,122500,233264915,3730,3725,3730,3725,596
|
|
20240405,122400,231044810,3725,3725,3725,3725,44
|
|
20240405,122300,230880910,3725,3725,3725,3725,100
|
|
20240405,122200,230508410,3725,3725,3725,3725,1
|
|
20240405,122100,230504685,3720,3720,3720,3720,25
|
|
20240405,122000,230411685,3720,3720,3720,3720,0
|
|
20240405,121900,230411685,3720,3720,3720,3720,0
|
|
20240405,121800,230411685,3720,3720,3720,3720,2
|
|
20240405,121700,230404245,3725,3725,3725,3725,0
|
|
20240405,121600,230404245,3725,3725,3725,3725,1
|
|
20240405,121500,230400520,3725,3725,3725,3725,63
|
|
20240405,121400,230165845,3725,3725,3725,3725,102
|
|
20240405,121300,229785895,3730,3730,3730,3730,0
|
|
20240405,121200,229785895,3730,3730,3730,3730,0
|
|
20240405,121100,229785895,3730,3730,3730,3730,0
|
|
20240405,121000,229785895,3730,3730,3730,3730,1
|
|
20240405,120900,229782165,3725,3725,3725,3725,0
|
|
20240405,120800,229782165,3725,3725,3725,3725,10
|
|
20240405,120700,229744915,3720,3720,3720,3720,0
|
|
20240405,120600,229744915,3720,3725,3725,3720,1005
|
|
20240405,120500,226001315,3730,3730,3730,3730,27
|
|
20240405,120400,225900605,3730,3730,3730,3730,1
|
|
20240405,120300,225896875,3730,3725,3730,3725,151
|
|
20240405,120200,225334395,3725,3730,3730,3725,534
|
|
20240405,120100,223345230,3730,3730,3730,3730,3
|
|
20240405,120000,223334040,3730,3730,3730,3730,101
|
|
20240405,115900,222957310,3730,3730,3730,3730,14
|
|
20240405,115800,222905090,3735,3735,3735,3735,150
|
|
20240405,115700,222344840,3725,3725,3725,3725,0
|
|
20240405,115600,222344840,3725,3725,3725,3725,0
|
|
20240405,115500,222344840,3725,3725,3725,3725,0
|
|
20240405,115400,222344840,3725,3725,3725,3725,0
|
|
20240405,115300,222344840,3725,3725,3725,3725,0
|
|
20240405,115200,222344840,3725,3725,3725,3725,0
|
|
20240405,115100,222344840,3725,3725,3725,3725,0
|
|
20240405,115000,222344840,3725,3725,3725,3725,0
|
|
20240405,114900,222344840,3725,3725,3725,3725,0
|
|
20240405,114800,222344840,3725,3725,3725,3725,27
|
|
20240405,114700,222244265,3725,3730,3730,3725,229
|
|
20240405,114600,221390130,3735,3735,3735,3735,1
|
|
20240405,114500,221386395,3730,3730,3730,3730,0
|
|
20240405,114400,221386395,3730,3730,3730,3730,0
|
|
20240405,114300,221386395,3730,3730,3730,3730,0
|
|
20240405,114200,221386395,3730,3730,3730,3730,0
|
|
20240405,114100,221386395,3730,3730,3730,3730,0
|
|
20240405,114000,221386395,3730,3730,3730,3730,0
|
|
20240405,113900,221386395,3730,3730,3730,3730,0
|
|
20240405,113800,221386395,3730,3730,3730,3730,0
|
|
20240405,113700,221386395,3730,3730,3730,3730,1
|
|
20240405,113600,221382665,3725,3725,3725,3725,0
|
|
20240405,113500,221382665,3725,3725,3725,3725,0
|
|
20240405,113400,221382665,3725,3735,3735,3725,447
|
|
20240405,113300,219713140,3735,3730,3735,3730,386
|
|
20240405,113200,218273085,3730,3725,3730,3720,54
|
|
20240405,113100,218072030,3720,3720,3720,3720,248
|
|
20240405,113000,217149470,3725,3725,3725,3725,61
|
|
20240405,112900,216922245,3725,3725,3725,3725,2044
|
|
20240405,112800,209308345,3725,3725,3725,3725,990
|
|
20240405,112700,205620595,3720,3720,3720,3720,1
|
|
20240405,112600,205616875,3720,3720,3720,3720,0
|
|
20240405,112500,205616875,3720,3720,3720,3720,10
|
|
20240405,112400,205579675,3720,3720,3720,3720,173
|
|
20240405,112300,204936115,3720,3720,3720,3720,1
|
|
20240405,112200,204932395,3720,3720,3720,3720,82
|
|
20240405,112100,204627355,3720,3720,3720,3720,15
|
|
20240405,112000,204571555,3710,3710,3710,3710,0
|
|
20240405,111900,204571555,3710,3710,3710,3710,0
|
|
20240405,111800,204571555,3710,3710,3710,3710,1
|
|
20240405,111700,204567845,3710,3710,3710,3710,0
|
|
20240405,111600,204567845,3710,3710,3710,3710,21
|
|
20240405,111500,204489935,3710,3710,3710,3710,32
|
|
20240405,111400,204371215,3710,3710,3710,3710,2
|
|
20240405,111300,204363795,3710,3715,3715,3710,838
|
|
20240405,111200,201251950,3720,3720,3720,3720,80
|
|
20240405,111100,200954350,3725,3720,3725,3720,80
|
|
20240405,111000,200656745,3730,3730,3730,3730,0
|
|
20240405,110900,200656745,3730,3730,3730,3730,134
|
|
20240405,110800,200156925,3730,3730,3730,3730,0
|
|
20240405,110700,200156925,3730,3730,3730,3730,0
|
|
20240405,110600,200156925,3730,3730,3730,3730,1
|
|
20240405,110500,200153195,3720,3720,3720,3720,63
|
|
20240405,110400,199918835,3710,3710,3710,3710,1305
|
|
20240405,110300,195077285,3710,3720,3720,3710,40
|
|
20240405,110200,194928875,3705,3705,3705,3705,0
|
|
20240405,110100,194928875,3705,3705,3705,3705,0
|
|
20240405,110000,194928875,3705,3705,3705,3705,0
|
|
20240405,105900,194928875,3705,3700,3705,3700,162
|
|
20240405,105800,194329400,3700,3700,3700,3700,497
|
|
20240405,105700,192490500,3700,3710,3710,3700,200
|
|
20240405,105600,191750485,3700,3700,3700,3700,0
|
|
20240405,105500,191750485,3700,3700,3700,3700,0
|
|
20240405,105400,191750485,3700,3700,3700,3700,0
|
|
20240405,105300,191750485,3700,3710,3720,3700,1529
|
|
20240405,105200,186082800,3710,3710,3710,3710,0
|
|
20240405,105100,186082800,3710,3715,3715,3710,790
|
|
20240405,105000,183151895,3710,3710,3710,3710,398
|
|
20240405,104900,181675315,3710,3725,3725,3710,348
|
|
20240405,104800,180384055,3715,3715,3715,3715,1011
|
|
20240405,104700,176628190,3715,3715,3715,3715,15
|
|
20240405,104600,176572465,3715,3730,3730,3715,1607
|
|
20240405,104500,170597630,3720,3725,3725,3720,3940
|
|
20240405,104400,155930505,3725,3725,3725,3725,141
|
|
20240405,104300,155405280,3725,3725,3725,3725,335
|
|
20240405,104200,154157405,3725,3740,3740,3725,1497
|
|
20240405,104100,148577540,3730,3730,3730,3730,200
|
|
20240405,104000,147831540,3730,3730,3730,3730,0
|
|
20240405,103900,147831540,3730,3730,3730,3725,2318
|
|
20240405,103800,139186055,3730,3730,3730,3730,608
|
|
20240405,103700,136918215,3730,3730,3730,3730,848
|
|
20240405,103600,133755175,3730,3735,3735,3730,610
|
|
20240405,103500,131477380,3745,3745,3745,3745,0
|
|
20240405,103400,131477380,3745,3745,3745,3745,0
|
|
20240405,103300,131477380,3745,3745,3745,3745,50
|
|
20240405,103200,131290130,3745,3745,3745,3745,22
|
|
20240405,103100,131207740,3745,3740,3745,3740,27
|
|
20240405,103000,131106660,3735,3735,3735,3735,3
|
|
20240405,102900,131095455,3735,3735,3735,3735,4
|
|
20240405,102800,131080515,3735,3740,3740,3735,2000
|
|
20240405,102700,123609030,3740,3745,3745,3740,5
|
|
20240405,102600,123590320,3735,3735,3735,3735,0
|
|
20240405,102500,123590320,3735,3745,3745,3735,385
|
|
20240405,102400,122150755,3745,3750,3760,3740,336
|
|
20240405,102300,120892625,3750,3760,3760,3750,6
|
|
20240405,102200,120870115,3760,3760,3760,3760,3
|
|
20240405,102100,120858835,3765,3760,3765,3760,282
|
|
20240405,102000,119798505,3765,3735,3765,3735,1109
|
|
20240405,101900,115635705,3735,3745,3750,3735,54
|
|
20240405,101800,115433490,3750,3750,3750,3750,1
|
|
20240405,101700,115429740,3750,3750,3750,3750,2
|
|
20240405,101600,115422240,3750,3750,3750,3750,1
|
|
20240405,101500,115418490,3750,3755,3755,3750,9
|
|
20240405,101400,115384730,3750,3750,3750,3750,1
|
|
20240405,101300,115380980,3755,3735,3755,3735,607
|
|
20240405,101200,113113695,3740,3740,3740,3740,148
|
|
20240405,101100,112560175,3740,3755,3755,3740,123
|
|
20240405,101000,112100060,3740,3750,3750,3740,620
|
|
20240405,100900,109781200,3755,3740,3755,3740,283
|
|
20240405,100800,108722660,3755,3755,3755,3755,0
|
|
20240405,100700,108722660,3755,3755,3755,3755,5
|
|
20240405,100600,108703885,3740,3740,3740,3740,49
|
|
20240405,100500,108520625,3750,3750,3750,3750,0
|
|
20240405,100400,108520625,3750,3750,3750,3750,0
|
|
20240405,100300,108520625,3750,3750,3750,3750,0
|
|
20240405,100200,108520625,3750,3750,3750,3750,0
|
|
20240405,100100,108520625,3750,3760,3760,3750,52
|
|
20240405,100000,108325605,3760,3745,3760,3740,622
|
|
20240405,095900,105998705,3745,3745,3745,3745,0
|
|
20240405,095800,105998705,3745,3745,3745,3745,2
|
|
20240405,095700,105991215,3745,3760,3760,3745,5
|
|
20240405,095600,105972445,3760,3745,3760,3740,528
|
|
20240405,095500,103997080,3760,3760,3760,3760,13
|
|
20240405,095400,103948200,3755,3755,3755,3755,50
|
|
20240405,095300,103760450,3735,3745,3745,3735,2118
|
|
20240405,095200,95838280,3745,3745,3745,3745,0
|
|
20240405,095100,95838280,3745,3745,3745,3745,130
|
|
20240405,095000,95351430,3745,3745,3745,3745,0
|
|
20240405,094900,95351430,3745,3745,3745,3745,962
|
|
20240405,094800,91748740,3765,3765,3765,3765,0
|
|
20240405,094700,91748740,3765,3750,3765,3745,2010
|
|
20240405,094600,84217730,3750,3750,3765,3750,1087
|
|
20240405,094500,80141300,3750,3750,3750,3750,0
|
|
20240405,094400,80141300,3750,3750,3750,3750,0
|
|
20240405,094300,80141300,3750,3765,3765,3750,296
|
|
20240405,094200,79031285,3750,3765,3765,3750,1005
|
|
20240405,094100,75256915,3760,3760,3760,3750,2001
|
|
20240405,094000,67746705,3760,3760,3760,3760,200
|
|
20240405,093900,66994705,3760,3760,3760,3760,185
|
|
20240405,093800,66299105,3760,3750,3760,3750,886
|
|
20240405,093700,62973605,3760,3760,3760,3760,0
|
|
20240405,093600,62973605,3760,3755,3760,3755,302
|
|
20240405,093500,61839585,3755,3755,3755,3755,0
|
|
20240405,093400,61839585,3755,3755,3755,3755,2
|
|
20240405,093300,61832075,3755,3755,3755,3755,9
|
|
20240405,093200,61798280,3755,3755,3755,3755,0
|
|
20240405,093100,61798280,3755,3755,3755,3755,1
|
|
20240405,093000,61794525,3755,3750,3755,3750,824
|
|
20240405,092900,58702955,3740,3740,3740,3740,0
|
|
20240405,092800,58702955,3740,3740,3740,3740,100
|
|
20240405,092700,58328955,3740,3735,3740,3735,165
|
|
20240405,092600,57712480,3740,3740,3740,3740,889
|
|
20240405,092500,54387620,3740,3745,3755,3740,902
|
|
20240405,092400,51011630,3740,3740,3740,3740,1144
|
|
20240405,092300,46733070,3740,3740,3740,3740,47
|
|
20240405,092200,46557290,3740,3740,3740,3740,0
|
|
20240405,092100,46557290,3740,3740,3740,3740,20
|
|
20240405,092000,46482490,3740,3740,3740,3740,500
|
|
20240405,091900,44612490,3750,3745,3750,3745,2
|
|
20240405,091800,44604995,3735,3740,3740,3735,1300
|
|
20240405,091700,39749455,3740,3745,3745,3740,28
|
|
20240405,091600,39644685,3740,3745,3745,3740,300
|
|
20240405,091500,38522635,3740,3740,3740,3740,2
|
|
20240405,091400,38515155,3740,3745,3745,3740,301
|
|
20240405,091300,37388070,3745,3750,3750,3745,805
|
|
20240405,091200,34372345,3755,3755,3755,3755,10
|
|
20240405,091100,34334795,3740,3740,3740,3730,1334
|
|
20240405,091000,29349740,3740,3740,3740,3740,0
|
|
20240405,090900,29349740,3740,3745,3760,3740,560
|
|
20240405,090800,27254025,3740,3755,3755,3740,842
|
|
20240405,090700,24098900,3755,3755,3755,3755,28
|
|
20240405,090600,23993760,3755,3735,3755,3735,2398
|
|
20240405,090500,15011030,3735,3735,3735,3735,148
|
|
20240405,090400,14458250,3735,3730,3750,3730,258
|
|
20240405,090300,13493410,3735,3725,3735,3720,1567
|
|
20240405,090200,7651225,3725,3725,3725,3725,550
|
|
20240405,090100,5602475,3725,3730,3730,3725,135
|
|
20240405,090000,5099265,3735,3735,3735,3720,1312
|